Guardant Health Inc (GH)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	1.035.712	2,03%	26,38	25,69	27,33	27,60
29/12/2022	1.242.434	6,33%	25,84	25,37	27,47	27,05
28/12/2022	1.290.023	-0,74%	25,30	24,63	25,885	25,44
27/12/2022	1.798.499	-8,14%	27,50	25,25	27,83	25,63
23/12/2022	560.294	-5,84%	29,98	28,18	30,07	28,475
22/12/2022	1.277.841	-0,49%	29,79	29,52	31,20	30,24
21/12/2022	1.450.552	1,30%	30,10	29,55	30,90	30,39
20/12/2022	1.756.262	-0,76%	29,80	29,26	30,76	30,00
19/12/2022	2.377.046	0,57%	30,25	29,4201	31,53	30,23
16/12/2022	9.776.042	-27,29%	30,00	27,75	31,13	30,00
15/12/2022	720.748	-2,32%	40,97	39,92	42,25	41,26
14/12/2022	1.220.157	-5,67%	44,46	39,975	44,46	42,24
13/12/2022	675.429	-2,59%	48,76	44,4101	50,11	44,78
12/12/2022	478.988	-0,95%	46,20	45,41	47,2287	45,97
09/12/2022	497.991	-2,01%	47,07	46,19	47,9199	46,40
08/12/2022	570.562	-1,80%	48,60	47,19	50,48	47,35
07/12/2022	389.450	-2,61%	49,09	47,865	50,16	48,22
06/12/2022	1.948.675	-4,70%	51,95	48,495	52,16	49,51
05/12/2022	1.346.958	-3,46%	50,96	50,74	56,88	51,95
02/12/2022	1.762.109	2,67%	50,96	49,60	54,115	53,81
01/12/2022	1.217.621	0,13%	49,74	52,00	54,00	52,41
30/11/2022	1.596.935	5,74%	49,74	48,73	52,33	52,34
29/11/2022	1.072.410	-3,13%	51,60	49,25	51,60	49,50
28/11/2022	1.564.321	-0,74%	51,16	50,33	52,84	51,14
25/11/2022	783.774	2,90%	47,37	49,335	51,56	51,52
24/11/2022	1.279.451	6,46%	47,37	47,048	50,3793	50,07
23/11/2022	1.279.451	6,46%	47,37	47,048	50,3793	50,07
22/11/2022	1.988.986	-2,39%	47,53	46,153	48,39	47,03
21/11/2022	1.783.255	0,02%	47,53	47,22	49,10	48,18
18/11/2022	2.118.962	-0,50%	47,64	46,89	49,74	48,17
17/11/2022	1.589.075	-2,12%	47,64	46,21	49,03	48,41
16/11/2022	1.839.569	-3,49%	51,00	48,47	50,69	49,46
15/11/2022	2.270.019	6,16%	51,00	50,12	52,7641	51,22
14/11/2022	836.077	-9,88%	52,68	48,25	53,31	48,25
11/11/2022	1.405.860	8,69%	49,49	49,47	54,45	53,54
10/11/2022	1.004.388	18,93%	44,00	44,93	49,29	49,26
09/11/2022	551.537	-6,74%	44,00	41,29	43,605	41,36
08/11/2022	993.678	-6,04%	47,97	43,70	47,52	44,35
07/11/2022	676.688	-0,28%	47,97	46,585	48,61	47,14
04/11/2022	1.396.214	4,88%	43,55	40,335	47,80	47,25
03/11/2022	1.141.948	-1,60%	47,12	44,14	47,00	45,05
02/11/2022	1.247.296	-7,68%	47,12	45,83	49,77	45,78
01/11/2022	791.509	0,18%	47,12	48,03	50,10	49,59
31/10/2022	613.772	3,43%	47,12	47,555	49,89	49,50
28/10/2022	392.764	0,04%	47,12	45,10	48,005	47,86
27/10/2022	478.313	-0,46%	43,42	46,62	49,06	47,84
26/10/2022	551.453	2,89%	43,42	46,052	49,39	48,06
25/10/2022	833.535	9,34%	43,42	43,195	48,54	46,71
24/10/2022	906.188	-3,91%	43,34	41,91	44,735	42,72
21/10/2022	464.333	-1,46%	43,34	42,59	44,88	44,44
20/10/2022	982.566	2,99%	43,34	42,21	46,14	45,11
19/10/2022	829.730	-7,34%	47,21	42,95	47,06	43,80
18/10/2022	1.444.344	-5,72%	51,67	45,78	52,6014	47,18
17/10/2022	631.062	2,63%	49,81	49,47	51,235	50,04
14/10/2022	351.818	-3,42%	52,42	48,70	52,42	48,80
13/10/2022	578.471	-2,55%	49,71	48,585	52,25	50,53
12/10/2022	572.434	3,68%	49,71	48,4225	52,015	51,85
11/10/2022	973.485	-3,34%	51,30	47,50	52,11	50,01
10/10/2022	902.244	-7,19%	55,78	50,22	55,78	51,74
07/10/2022	777.423	-7,55%	58,99	55,5001	59,00	55,26
06/10/2022	613.795	-0,02%	60,01	58,17	62,63	59,77
05/10/2022	735.048	0,27%	58,73	56,68	59,83	59,78
04/10/2022	747.511	8,74%	56,02	55,51	60,175	59,62
03/10/2022	750.877	1,86%	53,83	52,30	55,53	54,83
30/09/2022	484.256	0,21%	54,15	53,0981	56,085	53,83
29/09/2022	388.290	-2,17%	54,15	51,44	54,55	53,70
28/09/2022	565.868	10,69%	49,22	50,275	55,15	54,89
27/09/2022	415.401	3,21%	49,22	48,443	50,355	49,59
26/09/2022	367.044	-1,86%	48,59	47,805	50,27	48,05
23/09/2022	385.617	-1,75%	48,94	47,81	49,88	48,96
22/09/2022	485.154	-7,24%	52,50	49,09	53,25	49,83
21/09/2022	279.991	-3,47%	56,18	53,71	57,135	53,72
20/09/2022	401.193	1,15%	54,91	54,36	57,00	55,65
19/09/2022	513.775	-1,89%	55,36	53,34	56,08	55,02
16/09/2022	1.041.404	-4,77%	57,50	54,37	57,55	56,08
15/09/2022	562.514	-0,49%	58,75	57,90	60,48	58,89
14/09/2022	519.877	0,00%	59,13	57,05	59,75	59,18
13/09/2022	787.392	-2,98%	57,68	56,83	60,04	59,18
12/09/2022	558.786	2,90%	59,40	58,73	61,67	61,00
09/09/2022	430.070	0,43%	58,46	57,95	59,98	58,23
08/09/2022	503.773	4,00%	55,60	55,00	58,30	57,98
07/09/2022	648.687	7,82%	51,23	51,53	55,875	55,16
06/09/2022	549.006	-3,67%	53,03	50,56	53,03	51,16
05/09/2022	823.252	8,23%	49,50	48,44	53,20	53,11
02/09/2022	823.252	8,23%	49,50	48,44	53,20	53,11
01/09/2022	638.917	-1,98%	49,13	46,86	49,13	49,07
31/08/2022	380.644	3,82%	49,40	49,40	51,84	50,06
30/08/2022	376.807	-3,85%	51,01	48,08	52,43	48,22
29/08/2022	449.817	-0,24%	48,54	48,7108	50,69	50,15
26/08/2022	494.641	-6,68%	53,68	49,70	53,6781	50,27
25/08/2022	457.117	6,99%	48,46	50,71	54,025	53,87
24/08/2022	498.481	5,01%	48,46	47,56	50,86	50,375
23/08/2022	432.001	1,76%	47,24	46,3201	49,27	47,97
22/08/2022	306.282	-1,30%	47,01	46,26	48,42	47,14
19/08/2022	409.814	-5,16%	49,16	47,09	50,70	47,76
18/08/2022	432.654	-2,06%	51,34	48,71	51,34	50,36
17/08/2022	583.729	-3,29%	51,92	51,01	52,72	51,42
16/08/2022	477.115	-3,33%	54,54	51,225	54,54	53,21
15/08/2022	443.505	1,59%	54,16	53,75	56,85	55,04
12/08/2022	343.034	1,98%	53,48	53,04	54,96	54,18